Supreme Plc (AIM:SUP)
London · Delayed Price · Currency is GBP · Price in GBX 192.00
+1.00 (0.52%)
Aug 12, 2025, 3:32 PM GMT+1
Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.52% | 6,030 |
| Aug 11, 2025 | 187.75 | 195.00 | 182.00 | 191.00 | 191.00 | 1.60% | 131,888 |
| Aug 8, 2025 | 188.00 | 188.00 | 183.75 | 188.00 | 188.00 | 1.08% | 68,842 |
| Aug 7, 2025 | 188.50 | 190.00 | 183.50 | 186.00 | 186.00 | -1.59% | 105,884 |
| Aug 6, 2025 | 188.75 | 190.00 | 188.00 | 189.00 | 189.00 | - | 272,098 |
| Aug 5, 2025 | 190.00 | 190.00 | 185.00 | 189.00 | 189.00 | - | 15,226 |
| Aug 4, 2025 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 0.53% | 247,718 |
| Aug 1, 2025 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | -0.53% | 46,211 |
| Jul 31, 2025 | 186.50 | 190.00 | 186.50 | 189.00 | 189.00 | - | 365,195 |
| Jul 30, 2025 | 188.75 | 190.00 | 185.00 | 189.00 | 189.00 | - | 43,688 |
| Jul 29, 2025 | 188.00 | 190.00 | 186.90 | 189.00 | 189.00 | -0.53% | 106,955 |
| Jul 28, 2025 | 188.92 | 190.00 | 185.00 | 190.00 | 190.00 | - | 25,472 |
| Jul 25, 2025 | 190.00 | 190.00 | 188.06 | 190.00 | 190.00 | 1.33% | 5,474 |
| Jul 24, 2025 | 190.00 | 190.00 | 185.00 | 187.50 | 187.50 | -1.06% | 82,025 |
| Jul 23, 2025 | 189.00 | 189.75 | 185.00 | 189.50 | 189.50 | 1.07% | 47,555 |
| Jul 22, 2025 | 189.00 | 190.00 | 185.00 | 187.50 | 187.50 | - | 25,519 |
| Jul 21, 2025 | 185.60 | 191.00 | 185.00 | 187.50 | 187.50 | -1.32% | 57,262 |
| Jul 18, 2025 | 179.70 | 192.00 | 177.00 | 190.00 | 190.00 | 4.40% | 1,903,523 |
| Jul 17, 2025 | 175.00 | 185.00 | 171.00 | 182.00 | 182.00 | 5.51% | 789,344 |
| Jul 16, 2025 | 175.00 | 175.00 | 171.50 | 172.50 | 172.50 | -0.58% | 112,597 |
| Jul 15, 2025 | 176.50 | 180.00 | 171.00 | 173.50 | 173.50 | -1.42% | 442,724 |
| Jul 14, 2025 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | -0.28% | 150,958 |
| Jul 11, 2025 | 175.00 | 178.00 | 175.00 | 176.50 | 176.50 | -0.28% | 109,379 |
| Jul 10, 2025 | 176.00 | 177.00 | 172.00 | 177.00 | 177.00 | 0.57% | 292,052 |
| Jul 9, 2025 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 0.28% | 93,224 |
| Jul 8, 2025 | 179.00 | 182.00 | 175.00 | 175.50 | 175.50 | -1.68% | 141,163 |
| Jul 7, 2025 | 183.00 | 185.00 | 177.00 | 178.50 | 178.50 | -1.92% | 145,294 |
| Jul 4, 2025 | 188.00 | 188.00 | 180.00 | 182.00 | 182.00 | -1.09% | 174,402 |
| Jul 3, 2025 | 184.00 | 185.00 | 180.00 | 184.00 | 184.00 | 0.82% | 190,586 |
| Jul 2, 2025 | 190.00 | 192.00 | 180.00 | 182.50 | 182.50 | -2.93% | 252,707 |
| Jul 1, 2025 | 205.00 | 205.00 | 185.00 | 188.00 | 188.00 | -8.29% | 842,902 |
| Jun 30, 2025 | 202.00 | 205.00 | 199.50 | 205.00 | 205.00 | 2.50% | 220,830 |
| Jun 27, 2025 | 203.00 | 205.00 | 198.27 | 200.00 | 200.00 | -0.99% | 74,076 |
| Jun 26, 2025 | 198.15 | 204.00 | 195.00 | 202.00 | 202.00 | 0.50% | 120,928 |
| Jun 25, 2025 | 198.00 | 202.00 | 195.00 | 201.00 | 201.00 | 1.52% | 22,463 |
| Jun 24, 2025 | 203.00 | 204.00 | 195.00 | 198.00 | 198.00 | -1.00% | 220,023 |
| Jun 23, 2025 | 198.92 | 204.00 | 195.00 | 200.00 | 200.00 | 1.01% | 226,925 |
| Jun 20, 2025 | 201.00 | 201.00 | 195.00 | 198.00 | 198.00 | - | 31,704 |
| Jun 19, 2025 | 200.00 | 201.00 | 198.00 | 198.00 | 198.00 | - | 25,524 |
| Jun 18, 2025 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | -0.25% | 43,520 |
| Jun 17, 2025 | 198.52 | 202.00 | 195.00 | 198.50 | 198.50 | - | 131,107 |
| Jun 16, 2025 | 196.85 | 202.00 | 195.00 | 198.50 | 198.50 | -0.75% | 119,825 |
| Jun 13, 2025 | 196.75 | 202.00 | 195.00 | 200.00 | 200.00 | - | 101,209 |
| Jun 12, 2025 | 194.44 | 200.00 | 193.00 | 200.00 | 200.00 | 3.36% | 408,384 |
| Jun 11, 2025 | 190.00 | 195.00 | 188.00 | 193.50 | 193.50 | 1.84% | 177,364 |
| Jun 10, 2025 | 188.50 | 190.00 | 185.00 | 190.00 | 190.00 | 2.15% | 259,402 |
| Jun 9, 2025 | 185.00 | 188.89 | 176.00 | 186.00 | 186.00 | 0.54% | 131,062 |
| Jun 6, 2025 | 185.00 | 185.00 | 176.00 | 185.00 | 185.00 | 1.65% | 170,119 |
| Jun 5, 2025 | 180.00 | 185.00 | 177.50 | 182.00 | 182.00 | 1.11% | 48,861 |
| Jun 4, 2025 | 177.00 | 184.94 | 173.00 | 180.00 | 180.00 | 2.27% | 132,388 |